世联行(002285)股票信息
| 股票代码 | 002285 |
| 股票名称 | 世联行 |
| 最新价/元 | 2.67 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 9.88 |
| 买入/元 | 2.67 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.43 |
| 今开/元 | 2.67 |
| 最高/元 | 2.67 |
| 最低/元 | 2.57 |
| 成交量/手 | 1268875.13 |
| 成交额/万 | 33703.39 |
| 股净值/元 | -17.80 |
| 市净率 | 1.74 |
| 总市值/万 | 532085.35 |
| 流通值/万 | 527419.34 |
| 换手率/% | 6.42 |
| 入市日期 | 2009-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
世联行(002285)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.67 | 2.67 | 0.24 | 9.88 | 1268875.13 | 33703.39 | 6.42 |
| 2024-09-27 | 2.31 | 2.43 | 0.22 | 9.96 | 2058539.66 | 48275.04 | 10.42 |
| 2024-09-26 | 1.99 | 2.21 | 0.20 | 9.95 | 1789727.08 | 37762.17 | 9.06 |
| 2024-09-25 | 1.99 | 2.01 | 0.00 | 0.00 | 1435149.24 | 29699.86 | 7.27 |
| 2024-09-24 | 2.03 | 2.01 | 0.04 | 2.03 | 1090689.84 | 21883.94 | 5.52 |
| 2024-09-23 | 1.95 | 1.97 | -0.02 | -1.01 | 749768.80 | 14665.59 | 3.80 |
| 2024-09-20 | 1.93 | 1.99 | 0.00 | 0.00 | 1111694.17 | 22038.78 | 5.63 |
| 2024-09-19 | 1.99 | 1.99 | -0.05 | -2.45 | 1421411.25 | 28708.09 | 7.20 |
| 2024-09-18 | 1.91 | 2.04 | 0.12 | 6.25 | 1463291.95 | 28759.39 | 7.41 |
| 2024-09-13 | 1.91 | 1.92 | 0.03 | 1.59 | 1026600.80 | 19872.21 | 5.20 |
| 2024-09-12 | 1.87 | 1.89 | 0.00 | 0.00 | 790519.51 | 14793.63 | 4.00 |
| 2024-09-11 | 1.80 | 1.89 | 0.07 | 3.85 | 1107533.40 | 20735.47 | 5.61 |
| 2024-09-10 | 1.87 | 1.82 | -0.05 | -2.67 | 607921.40 | 11081.29 | 3.08 |
| 2024-09-09 | 1.88 | 1.87 | -0.02 | -1.06 | 628390.43 | 11720.15 | 3.18 |
| 2024-09-06 | 1.89 | 1.89 | -0.06 | -3.08 | 944303.36 | 17938.03 | 4.78 |
| 2024-09-05 | 1.83 | 1.95 | 0.18 | 10.17 | 1390659.92 | 26553.07 | 7.04 |
| 2024-09-04 | 1.79 | 1.77 | -0.04 | -2.21 | 452265.11 | 8147.29 | 2.29 |
| 2024-09-03 | 1.78 | 1.81 | 0.04 | 2.26 | 571801.60 | 10303.40 | 2.89 |
| 2024-09-02 | 1.82 | 1.77 | -0.05 | -2.75 | 720074.00 | 13021.23 | 3.65 |
| 2024-08-30 | 1.71 | 1.82 | 0.11 | 6.43 | 1047090.00 | 19055.82 | 5.30 |
| 2024-08-29 | 1.68 | 1.71 | 0.03 | 1.79 | 426407.16 | 7282.25 | 2.16 |
| 2024-08-28 | 1.68 | 1.68 | -0.02 | -1.18 | 362985.17 | 6125.24 | 1.84 |
| 2024-08-27 | 1.79 | 1.70 | -0.11 | -6.08 | 588971.73 | 10179.56 | 2.98 |
| 2024-08-26 | 1.75 | 1.81 | 0.04 | 2.26 | 760426.13 | 13536.12 | 3.85 |
| 2024-08-23 | 1.81 | 1.77 | -0.05 | -2.75 | 747999.73 | 13273.85 | 3.79 |
| 2024-08-22 | 1.86 | 1.82 | -0.04 | -2.15 | 1156865.00 | 21877.80 | 5.85 |
| 2024-08-21 | 1.74 | 1.86 | 0.11 | 6.29 | 1323248.03 | 24501.62 | 6.70 |
| 2024-08-20 | 1.81 | 1.75 | -0.05 | -2.78 | 548667.00 | 9732.02 | 2.78 |
| 2024-08-19 | 1.82 | 1.80 | -0.08 | -4.26 | 983124.10 | 17779.18 | 4.98 |
| 2024-08-16 | 1.97 | 1.88 | -0.12 | -6.00 | 1309639.43 | 25108.65 | 6.63 |
| 2024-08-15 | 1.87 | 2.00 | 0.09 | 4.71 | 1617152.60 | 31726.47 | 8.18 |
| 2024-08-14 | 1.92 | 1.91 | -0.01 | -0.52 | 1183718.73 | 22694.27 | 5.99 |
| 2024-08-13 | 1.92 | 1.92 | -0.21 | -9.86 | 1753166.18 | 34129.14 | 8.87 |
| 2024-08-12 | 2.18 | 2.13 | -0.04 | -1.84 | 2562677.13 | 56640.14 | 12.97 |
| 2024-08-09 | 1.90 | 2.17 | 0.20 | 10.15 | 1615785.92 | 33809.45 | 8.18 |
| 2024-08-08 | 1.83 | 1.97 | 0.18 | 10.06 | 1472850.52 | 28528.83 | 7.45 |
| 2024-08-07 | 1.76 | 1.79 | 0.03 | 1.71 | 1302345.00 | 23529.89 | 6.59 |
| 2024-08-06 | 1.62 | 1.76 | 0.16 | 10.00 | 704510.13 | 11903.56 | 3.57 |
| 2024-08-05 | 1.60 | 1.60 | -0.02 | -1.24 | 309306.00 | 5045.15 | 1.57 |
| 2024-08-02 | 1.60 | 1.62 | -0.01 | -0.61 | 256977.45 | 4189.91 | 1.30 |
| 2024-08-01 | 1.65 | 1.63 | -0.03 | -1.81 | 250627.20 | 4085.43 | 1.27 |
| 2024-07-31 | 1.61 | 1.66 | 0.04 | 2.47 | 382810.20 | 6247.35 | 1.94 |
| 2024-07-30 | 1.55 | 1.62 | 0.06 | 3.85 | 387173.24 | 6199.28 | 1.96 |
| 2024-07-29 | 1.55 | 1.56 | 0.01 | 0.65 | 187550.04 | 2906.63 | 0.95 |
| 2024-07-26 | 1.53 | 1.55 | 0.02 | 1.31 | 163582.50 | 2531.50 | 0.83 |
| 2024-07-25 | 1.52 | 1.53 | 0.01 | 0.66 | 147447.00 | 2251.07 | 0.75 |
| 2024-07-24 | 1.54 | 1.52 | -0.02 | -1.30 | 188094.00 | 2870.62 | 0.95 |
| 2024-07-23 | 1.58 | 1.54 | -0.04 | -2.53 | 174426.00 | 2757.58 | 0.88 |
| 2024-07-22 | 1.58 | 1.58 | 0.00 | 0.00 | 156575.20 | 2472.22 | 0.79 |
| 2024-07-19 | 1.59 | 1.58 | -0.03 | -1.86 | 232818.36 | 3649.66 | 1.18 |
| 2024-07-18 | 1.61 | 1.61 | -0.02 | -1.23 | 244726.60 | 3900.25 | 1.24 |
| 2024-07-17 | 1.58 | 1.63 | 0.04 | 2.52 | 425951.00 | 7018.43 | 2.16 |
| 2024-07-16 | 1.57 | 1.59 | 0.00 | 0.00 | 258566.60 | 4131.18 | 1.31 |
| 2024-07-15 | 1.64 | 1.59 | -0.09 | -5.36 | 469048.56 | 7504.57 | 2.37 |
| 2024-07-12 | 1.58 | 1.68 | 0.12 | 7.69 | 796734.56 | 13485.59 | 4.03 |
| 2024-07-11 | 1.53 | 1.56 | 0.05 | 3.31 | 173834.16 | 2682.95 | 0.88 |
| 2024-07-10 | 1.53 | 1.51 | -0.03 | -1.95 | 128883.20 | 1957.83 | 0.65 |
| 2024-07-09 | 1.56 | 1.54 | -0.02 | -1.28 | 229780.20 | 3506.86 | 1.16 |
| 2024-07-08 | 1.60 | 1.56 | -0.04 | -2.50 | 192618.06 | 3019.51 | 0.97 |
| 2024-07-05 | 1.60 | 1.60 | -0.01 | -0.62 | 165208.60 | 2656.16 | 0.84 |
| 2024-07-04 | 1.68 | 1.61 | -0.09 | -5.29 | 274242.00 | 4487.83 | 1.39 |
| 2024-07-03 | 1.69 | 1.70 | 0.00 | 0.00 | 330075.76 | 5668.60 | 1.67 |
| 2024-07-02 | 1.69 | 1.70 | 0.01 | 0.59 | 377794.20 | 6487.96 | 1.91 |
| 2024-07-01 | 1.60 | 1.69 | 0.10 | 6.29 | 394261.40 | 6545.60 | 2.00 |
| 2024-06-28 | 1.59 | 1.59 | -0.02 | -1.24 | 210638.40 | 3388.21 | 1.07 |
| 2024-06-27 | 1.63 | 1.61 | -0.02 | -1.23 | 226537.00 | 3692.95 | 1.15 |
| 2024-06-26 | 1.58 | 1.63 | 0.04 | 2.52 | 183271.20 | 2938.43 | 0.93 |
| 2024-06-25 | 1.55 | 1.59 | 0.04 | 2.58 | 285044.60 | 4519.05 | 1.44 |
| 2024-06-24 | 1.60 | 1.55 | -0.06 | -3.73 | 261513.00 | 4090.25 | 1.32 |
| 2024-06-21 | 1.63 | 1.61 | 0.00 | 0.00 | 167451.37 | 2720.03 | 0.85 |
| 2024-06-20 | 1.68 | 1.61 | -0.07 | -4.17 | 273836.40 | 4476.21 | 1.39 |
| 2024-06-19 | 1.70 | 1.68 | 0.00 | 0.00 | 175615.00 | 2955.61 | 0.89 |
| 2024-06-18 | 1.68 | 1.68 | 0.00 | 0.00 | 187492.00 | 3175.39 | 0.95 |
| 2024-06-17 | 1.70 | 1.68 | -0.05 | -2.89 | 210210.86 | 3552.70 | 1.06 |
| 2024-06-14 | 1.69 | 1.73 | 0.03 | 1.77 | 313349.20 | 5377.01 | 1.59 |
| 2024-06-13 | 1.77 | 1.70 | -0.05 | -2.86 | 277791.00 | 4760.84 | 1.41 |
| 2024-06-12 | 1.73 | 1.75 | 0.02 | 1.16 | 258441.00 | 4506.98 | 1.31 |
| 2024-06-11 | 1.77 | 1.73 | -0.06 | -3.35 | 321372.10 | 5558.74 | 1.63 |
| 2024-06-07 | 1.68 | 1.79 | 0.11 | 6.55 | 490868.50 | 8644.90 | 2.48 |
| 2024-06-06 | 1.75 | 1.68 | -0.09 | -5.09 | 490321.20 | 8269.07 | 2.48 |
| 2024-06-05 | 1.82 | 1.77 | -0.07 | -3.80 | 420901.97 | 7506.43 | 2.13 |
| 2024-06-04 | 1.84 | 1.84 | 0.00 | 0.00 | 503744.00 | 9182.05 | 2.55 |
| 2024-06-03 | 1.91 | 1.84 | -0.06 | -3.16 | 445134.73 | 8205.78 | 2.25 |
| 2024-05-31 | 1.96 | 1.90 | -0.07 | -3.55 | 428314.00 | 8216.34 | 2.17 |
| 2024-05-30 | 2.06 | 1.97 | -0.09 | -4.37 | 537647.33 | 10703.84 | 2.72 |
| 2024-05-29 | 2.05 | 2.06 | -0.01 | -0.48 | 713989.90 | 14916.44 | 3.61 |
| 2024-05-28 | 2.18 | 2.07 | -0.09 | -4.17 | 581779.98 | 12197.12 | 2.94 |
| 2024-05-27 | 2.20 | 2.16 | -0.01 | -0.46 | 595185.03 | 12722.27 | 3.01 |
| 2024-05-24 | 2.35 | 2.17 | -0.22 | -9.21 | 1106000.40 | 24574.75 | 5.60 |
| 2024-05-23 | 2.33 | 2.39 | -0.11 | -4.40 | 1411682.59 | 33320.82 | 7.14 |
| 2024-05-22 | 2.39 | 2.50 | 0.16 | 6.84 | 2123075.04 | 53453.71 | 10.74 |
| 2024-05-21 | 2.31 | 2.34 | -0.11 | -4.49 | 1317526.82 | 31499.37 | 6.67 |
| 2024-05-20 | 2.33 | 2.45 | 0.11 | 4.70 | 2085241.88 | 50445.90 | 10.55 |
| 2024-05-17 | 2.25 | 2.34 | 0.21 | 9.86 | 1976156.60 | 45413.43 | 10.00 |
| 2024-05-16 | 1.93 | 2.13 | 0.19 | 9.79 | 842995.72 | 17529.13 | 4.27 |
| 2024-05-15 | 1.87 | 1.94 | 0.05 | 2.65 | 699993.00 | 13598.97 | 3.54 |
| 2024-05-14 | 1.82 | 1.89 | 0.04 | 2.16 | 501431.47 | 9459.05 | 2.54 |
| 2024-05-13 | 1.88 | 1.85 | -0.06 | -3.14 | 538302.44 | 9991.09 | 2.72 |
| 2024-05-10 | 1.80 | 1.91 | 0.11 | 6.11 | 839107.00 | 15981.28 | 4.25 |
| 2024-05-09 | 1.78 | 1.80 | 0.02 | 1.12 | 262085.64 | 4757.42 | 1.33 |
日K线
周K线
月K线
